Cartesi Historical Data

CTSI Page 68
Download
Date Close Price change Market cap Trading volume
Dec 4, 6 AM $ 0.0403
+0.38%
$ 40.27 million $ 2.04 million
Dec 4, 5 AM $ 0.0401
-0.77%
$ 40.12 million $ 2.08 million
Dec 4, 4 AM $ 0.0404
-0.28%
$ 40.43 million $ 2.03 million
Dec 4, 3 AM $ 0.0405
-0.92%
$ 40.54 million $ 2.01 million
Dec 4, 2 AM $ 0.0409
+0.85%
$ 40.92 million $ 2.01 million
Dec 4, 1 AM $ 0.0406
-0.21%
$ 40.57 million $ 2.01 million
Dec 4, 12 AM $ 0.0407
+0.11%
$ 40.6 million $ 2.01 million
Dec 3, 11 PM $ 0.0406
-1.25%
$ 40.66 million $ 2 million
Dec 3, 10 PM $ 0.0411
+1.49%
$ 41.13 million $ 1.53 million
Dec 3, 9 PM $ 0.0405
+0.74%
$ 40.53 million $ 1.5 million
Dec 3, 8 PM $ 0.0402
+0.81%
$ 40.24 million $ 1.5 million
Dec 3, 7 PM $ 0.0399
+0.54%
$ 39.91 million $ 1.51 million
Dec 3, 6 PM $ 0.0397
+0.20%
$ 39.7 million $ 1.51 million
Dec 3, 5 PM $ 0.0396
+0.94%
$ 39.62 million $ 1.54 million
Dec 3, 4 PM $ 0.0392
-0.28%
$ 39.28 million $ 1.53 million
Dec 3, 3 PM $ 0.0394
+0.39%
$ 39.36 million $ 1.66 million
Dec 3, 2 PM $ 0.0392
-0.72%
$ 39.2 million $ 1.86 million
Dec 3, 1 PM $ 0.0395
-0.45%
$ 39.47 million $ 1.9 million
Dec 3, 12 PM $ 0.0397
-0.26%
$ 39.67 million $ 1.93 million
Dec 3, 11 AM $ 0.0398
-0.09%
$ 39.76 million $ 1.91 million
Dec 3, 10 AM $ 0.0398
-0.13%
$ 39.81 million $ 1.89 million
Dec 3, 9 AM $ 0.0399
-0.24%
$ 39.86 million $ 1.9 million
Dec 3, 8 AM $ 0.04
-0.02%
$ 39.95 million $ 1.96 million
Dec 3, 7 AM $ 0.04
-0.61%
$ 39.97 million $ 2 million
Dec 3, 6 AM $ 0.0402
-0.08%
$ 40.21 million $ 2.01 million
Dec 3, 5 AM $ 0.0402
+0.08%
$ 40.26 million $ 2 million
Dec 3, 4 AM $ 0.0402
+0.40%
$ 40.21 million $ 2.02 million
Dec 3, 3 AM $ 0.04
+0.04%
$ 40.07 million $ 2.03 million
Dec 3, 2 AM $ 0.04
+0.22%
$ 40.03 million $ 2.06 million
Dec 3, 1 AM $ 0.0399
+0.37%
$ 39.95 million $ 2.07 million
Dec 3, 12 AM $ 0.0398
-0.13%
$ 39.8 million $ 2.11 million
Dec 2, 11 PM $ 0.0398
-0.31%
$ 39.85 million $ 2.13 million
Dec 2, 10 PM $ 0.04
+0.55%
$ 39.98 million $ 2.16 million
Dec 2, 9 PM $ 0.0398
+0.94%
$ 39.74 million $ 2.17 million
Dec 2, 8 PM $ 0.0394
-1.59%
$ 39.39 million $ 2.21 million
Dec 2, 7 PM $ 0.04
+0.05%
$ 40.03 million $ 2.21 million
Dec 2, 6 PM $ 0.04
-0.29%
$ 40.01 million $ 2.29 million
Dec 2, 5 PM $ 0.0401
-0.08%
$ 40.16 million $ 2.29 million
Dec 2, 4 PM $ 0.0402
+0.26%
$ 40.11 million $ 2.23 million
Dec 2, 3 PM $ 0.04
+2.63%
$ 40.04 million $ 2.09 million
Dec 2, 2 PM $ 0.039
+1.88%
$ 39.02 million $ 2.01 million
Dec 2, 1 PM $ 0.0383
+1.16%
$ 38.3 million $ 1.9 million
Dec 2, 12 PM $ 0.0379
+0.25%
$ 37.85 million $ 1.89 million
Dec 2, 11 AM $ 0.0378
+0.15%
$ 37.74 million $ 1.98 million
Dec 2, 10 AM $ 0.0377
+1.01%
$ 37.7 million $ 2.04 million
Dec 2, 9 AM $ 0.0373
+0.52%
$ 37.32 million $ 2.06 million
Dec 2, 8 AM $ 0.0371
-1.55%
$ 37.13 million $ 2.03 million
Dec 2, 7 AM $ 0.0377
+0.87%
$ 37.71 million $ 1.77 million
Dec 2, 6 AM $ 0.0374
+0.63%
$ 37.39 million $ 2.11 million
Dec 2, 5 AM $ 0.0371
+0.10%
$ 37.15 million $ 2.08 million